PBR
2015/08/06~2016/01/05
株価&PBRの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2021 | 10/1, 株式分割 1→3 |
2016 |
01/05 | 2,517 | 2,533 | 2,480 | 2,493 | -1.19% | 3,395,100 | 9693億3812万 | -9.96% | 14.55 | 1.4 |
01/04 | 2,563 | 2,590 | 2,510 | 2,523 | -3.2% | 4,046,100 | 9810億128万 | -9.43% | 14.73 | 1.41 |
2015 |
12/30 | 2,617 | 2,677 | 2,593 | 2,607 | +0.77% | 2,899,200 | 1兆133億 | -6.94% | 15.21 | 1.46 |
12/29 | 2,563 | 2,603 | 2,547 | 2,587 | +0.91% | 2,444,700 | 1兆56億 | -8.08% | 15.1 | 1.45 |
12/28 | 2,567 | 2,593 | 2,543 | 2,563 | +0.39% | 1,814,100 | 9965億5216万 | -9.36% | 14.96 | 1.44 |
12/25 | 2,527 | 2,573 | 2,517 | 2,553 | +0.13% | 2,229,300 | 9926億6444万 | -10.22% | 14.9 | 1.43 |
12/24 | 2,583 | 2,593 | 2,543 | 2,550 | -0.52% | 1,780,800 | 9913億6854万 | -10.78% | 14.88 | 1.43 |
12/22 | 2,600 | 2,610 | 2,543 | 2,563 | -1.41% | 2,278,200 | 9965億5216万 | -10.78% | 14.96 | 1.44 |
12/21 | 2,580 | 2,603 | 2,527 | 2,600 | +0.26% | 3,611,100 | 1兆108億 | -9.88% | 15.17 | 1.46 |
12/18 | 2,653 | 2,737 | 2,587 | 2,593 | -3.23% | 7,706,700 | 1兆82億 | -10.51% | 15.13 | 1.45 |
12/17 | 2,830 | 2,833 | 2,660 | 2,680 | -4.06% | 8,723,100 | 1兆419億 | -7.97% | 15.64 | 1.5 |
12/16 | 2,813 | 2,833 | 2,740 | 2,793 | +1.09% | 5,355,000 | 1兆859億 | -4.4% | 16.3 | 1.56 |
12/15 | 2,853 | 2,853 | 2,753 | 2,763 | -3.94% | 4,145,400 | 1兆743億 | -5.53% | 16.13 | 1.55 |
12/14 | 2,917 | 2,920 | 2,850 | 2,877 | -3.58% | 3,044,100 | 1兆1183億 | -1.92% | 16.79 | 1.61 |
12/11 | 2,897 | 2,993 | 2,897 | 2,983 | +2.29% | 5,542,800 | 1兆1598億 | +1.75% | 17.41 | 1.67 |
12/10 | 2,940 | 2,940 | 2,907 | 2,917 | -1.91% | 2,326,200 | 1兆1339億 | -0.35% | 17.02 | 1.63 |
12/09 | 2,990 | 2,990 | 2,950 | 2,973 | -0.45% | 2,529,900 | 1兆1559億 | +1.69% | 17.35 | 1.67 |
12/08 | 3,007 | 3,037 | 2,957 | 2,987 | -0.33% | 3,129,600 | 1兆1611億 | +2.6% | 17.43 | 1.67 |
12/07 | 2,900 | 3,023 | 2,893 | 2,997 | +4.78% | 4,624,800 | 1兆1650億 | +3.51% | 17.49 | 1.68 |
12/04 | 2,893 | 2,900 | 2,853 | 2,860 | -2.83% | 2,693,700 | 1兆1118億 | -0.59% | 16.69 | 1.6 |
12/03 | 2,947 | 2,970 | 2,943 | 2,943 | +0.23% | 2,242,200 | 1兆1442億 | +2.81% | 17.18 | 1.65 |
12/02 | 2,987 | 2,997 | 2,933 | 2,937 | -2.87% | 3,350,100 | 1兆1416億 | +3.22% | 17.14 | 1.65 |
12/01 | 2,960 | 3,027 | 2,947 | 3,023 | +2.49% | 3,592,800 | 1兆1753億 | +6.72% | 17.64 | 1.69 |
11/30 | 2,913 | 2,960 | 2,903 | 2,950 | +1.26% | 2,577,900 | 1兆1468億 | +4.83% | 17.22 | 1.65 |
11/27 | 2,933 | 2,943 | 2,907 | 2,913 | 0% | 1,899,600 | 1兆1326億 | +4.2% | 17 | 1.63 |
11/26 | 2,930 | 2,940 | 2,907 | 2,913 | +0.69% | 2,354,100 | 1兆1326億 | +4.91% | 17 | 1.63 |
11/25 | 2,923 | 2,923 | 2,873 | 2,893 | -1.14% | 2,423,400 | 1兆1248億 | +5.06% | 16.89 | 1.62 |
11/24 | 2,947 | 2,957 | 2,927 | 2,927 | -0.57% | 2,132,400 | 1兆1378億 | +7.13% | 17.08 | 1.64 |
11/20 | 2,947 | 2,950 | 2,917 | 2,943 | -0.56% | 2,073,000 | 1兆1442億 | +8.65% | 17.18 | 1.65 |
11/19 | 2,957 | 2,970 | 2,933 | 2,960 | +1.37% | 3,097,800 | 1兆1507億 | +10.24% | 17.27 | 1.66 |
11/18 | 2,933 | 2,960 | 2,917 | 2,920 | +0.23% | 2,760,000 | 1兆1352億 | +9.77% | 17.04 | 1.64 |
11/17 | 2,900 | 2,930 | 2,897 | 2,913 | +1.86% | 2,779,800 | 1兆1326億 | +10.4% | 17 | 1.63 |
11/16 | 2,850 | 2,873 | 2,847 | 2,860 | -2.5% | 2,518,800 | 1兆1118億 | +9.16% | 16.69 | 1.6 |
11/13 | 2,857 | 2,940 | 2,853 | 2,933 | -0.34% | 3,158,400 | 1兆1403億 | +12.82% | 17.12 | 1.64 |
11/12 | 2,910 | 2,963 | 2,893 | 2,943 | +0.68% | 2,714,400 | 1兆1442億 | +14.17% | 17.18 | 1.65 |
11/11 | 2,867 | 2,933 | 2,843 | 2,923 | +1.39% | 3,432,000 | 1兆1365億 | +14.37% | 17.06 | 1.64 |
11/10 | 2,900 | 2,943 | 2,840 | 2,883 | -2.15% | 4,795,500 | 1兆1209億 | +13.79% | 16.83 | 1.62 |
11/09 | 2,880 | 2,957 | 2,880 | 2,947 | +3.15% | 4,500,000 | 1兆1455億 | +17.26% | 17.2 | 1.65 |
11/06 | 2,860 | 2,867 | 2,820 | 2,857 | 0% | 2,952,300 | 1兆1105億 | +14.82% | 16.67 | 1.6 |
11/05 | 2,853 | 2,903 | 2,830 | 2,857 | +0.71% | 3,489,300 | 1兆1105億 | +15.98% | 16.67 | 1.6 |
11/04 | 2,747 | 2,870 | 2,747 | 2,837 | +7.31% | 9,957,900 | 1兆1028億 | +16.45% | 16.55 | 1.59 |
11/02 | 2,667 | 2,680 | 2,637 | 2,643 | +2.06% | 4,319,700 | 1兆276億 | +9.55% | 15.43 | 1.48 |
10/30 | 2,543 | 2,603 | 2,517 | 2,590 | +1.17% | 3,317,700 | 1兆69億 | +7.83% | 15.12 | 1.45 |
10/29 | 2,537 | 2,563 | 2,523 | 2,560 | +2.67% | 4,513,500 | 9952億5626万 | +6.98% | 14.94 | 1.43 |
10/28 | 2,507 | 2,533 | 2,480 | 2,493 | -0.93% | 2,893,500 | 9693億3812万 | +4.28% | 14.55 | 1.4 |
10/27 | 2,587 | 2,590 | 2,507 | 2,517 | -3.94% | 4,002,600 | 9784億947万 | +5.12% | 14.69 | 1.41 |
10/26 | 2,607 | 2,640 | 2,607 | 2,620 | +2.34% | 2,523,900 | 1兆185億 | +9.53% | 15.29 | 1.47 |
10/23 | 2,577 | 2,590 | 2,537 | 2,560 | +3.09% | 4,855,200 | 9952億5626万 | +7.38% | 14.94 | 1.43 |
10/22 | 2,427 | 2,503 | 2,423 | 2,483 | +1.78% | 3,273,300 | 9654億5040万 | +4.43% | 14.49 | 1.39 |
10/21 | 2,363 | 2,453 | 2,363 | 2,440 | +3.98% | 3,064,800 | 9486億362万 | +2.69% | 14.24 | 1.37 |
10/20 | 2,343 | 2,353 | 2,320 | 2,347 | +0.57% | 2,217,000 | 9123億1823万 | -1.23% | 13.7 | 1.31 |
10/19 | 2,377 | 2,380 | 2,333 | 2,333 | -1.27% | 2,277,000 | 9071億3461万 | -2.08% | 13.62 | 1.31 |
10/16 | 2,350 | 2,370 | 2,323 | 2,363 | +1% | 3,145,200 | 9187億9777万 | -0.78% | 13.79 | 1.32 |
10/15 | 2,297 | 2,357 | 2,267 | 2,340 | +0.57% | 3,644,400 | 9097億2642万 | -1.72% | 13.66 | 1.31 |
10/14 | 2,390 | 2,390 | 2,313 | 2,327 | -3.19% | 2,821,800 | 9045億4279万 | -2.24% | 13.58 | 1.3 |
10/13 | 2,443 | 2,460 | 2,397 | 2,403 | -1.37% | 2,956,800 | 9343億4865万 | +0.94% | 14.03 | 1.35 |
10/09 | 2,373 | 2,440 | 2,363 | 2,437 | +3.39% | 4,270,800 | 9473億771万 | +2.51% | 14.22 | 1.37 |
10/08 | 2,370 | 2,407 | 2,343 | 2,357 | -1.12% | 2,644,800 | 9162億595万 | -0.73% | 13.75 | 1.32 |
10/07 | 2,347 | 2,393 | 2,313 | 2,383 | -0.56% | 3,699,300 | 9265億7321万 | +0.14% | 13.91 | 1.34 |
10/06 | 2,427 | 2,463 | 2,387 | 2,397 | +0.84% | 2,898,300 | 9317億5683万 | +0.4% | 13.99 | 1.34 |
10/05 | 2,377 | 2,390 | 2,350 | 2,377 | +1.28% | 1,740,600 | 9239億8139万 | -0.56% | 13.87 | 1.33 |
10/02 | 2,293 | 2,363 | 2,267 | 2,347 | +0.86% | 2,478,600 | 9123億1823万 | -2.02% | 13.7 | 1.31 |
10/01 | 2,247 | 2,347 | 2,240 | 2,327 | +3.71% | 3,454,800 | 9045億4279万 | -2.73% | 13.58 | 1.3 |
09/30 | 2,233 | 2,253 | 2,187 | 2,243 | +3.54% | 3,351,600 | 8721億4513万 | -6.29% | 13.09 | 1.26 |
09/29 | 2,240 | 2,240 | 2,163 | 2,167 | -4.97% | 5,488,500 | 8423億3928万 | -9.95% | 12.64 | 1.21 |
09/28 | 2,337 | 2,340 | 2,267 | 2,280 | -3.39% | 3,824,400 | 8864億10万 | -5.98% | 13.3 | 1.28 |
09/25 | 2,373 | 2,390 | 2,283 | 2,360 | -0.7% | 4,932,000 | 9175億186万 | -3.24% | 13.77 | 1.32 |
09/24 | 2,430 | 2,433 | 2,357 | 2,377 | -5.06% | 3,791,700 | 9239億8139万 | -3.19% | 13.87 | 1.33 |
09/18 | 2,513 | 2,523 | 2,477 | 2,503 | -1.96% | 4,447,500 | 9732億2584万 | +1.35% | 14.61 | 1.4 |
09/17 | 2,520 | 2,610 | 2,510 | 2,553 | +3.37% | 3,915,600 | 9926億6444万 | +2.92% | 14.9 | 1.43 |
09/16 | 2,437 | 2,503 | 2,437 | 2,470 | +2.07% | 2,746,200 | 9602億6678万 | -0.8% | 14.41 | 1.38 |
09/15 | 2,443 | 2,463 | 2,413 | 2,420 | +0.14% | 3,288,600 | 9408億2818万 | -3.16% | 14.12 | 1.36 |
09/14 | 2,450 | 2,487 | 2,410 | 2,417 | -0.55% | 3,754,500 | 9395億3227万 | -3.83% | 14.1 | 1.35 |
09/11 | 2,457 | 2,487 | 2,413 | 2,430 | -0.55% | 8,694,300 | 9447億1590万 | -3.8% | 14.18 | 1.36 |
09/10 | 2,420 | 2,450 | 2,380 | 2,443 | -2.79% | 4,351,800 | 9498億9953万 | -3.81% | 14.26 | 1.37 |
09/09 | 2,417 | 2,513 | 2,403 | 2,513 | +8.49% | 5,904,000 | 9771億1356万 | -1.55% | 14.66 | 1.41 |
09/08 | 2,363 | 2,430 | 2,310 | 2,317 | -1.28% | 4,620,300 | 9006億5508万 | -9.58% | 13.52 | 1.3 |
09/07 | 2,293 | 2,363 | 2,237 | 2,347 | +1.88% | 5,189,400 | 9123億1823万 | -9.01% | 13.69 | 1.31 |
09/04 | 2,367 | 2,377 | 2,267 | 2,303 | -2.12% | 4,809,900 | 8954億7145万 | -11.48% | 13.44 | 1.29 |
09/03 | 2,370 | 2,400 | 2,353 | 2,353 | +1.73% | 3,253,500 | 9149億1005万 | -10.38% | 13.73 | 1.32 |
09/02 | 2,273 | 2,367 | 2,273 | 2,313 | -1.28% | 5,850,600 | 8993億5917万 | -12.61% | 13.5 | 1.3 |
09/01 | 2,453 | 2,467 | 2,343 | 2,343 | -6.89% | 6,152,100 | 9110億2233万 | -12.17% | 13.67 | 1.31 |
08/31 | 2,577 | 2,600 | 2,493 | 2,517 | -1.69% | 3,843,300 | 9784億947万 | -6.37% | 14.68 | 1.41 |
08/28 | 2,527 | 2,580 | 2,510 | 2,560 | +3.36% | 3,716,700 | 9952億5626万 | -5.22% | 14.94 | 1.43 |
08/27 | 2,527 | 2,550 | 2,453 | 2,477 | -0.67% | 4,588,200 | 9628億5859万 | -8.78% | 14.45 | 1.39 |
08/26 | 2,363 | 2,500 | 2,330 | 2,493 | +10.16% | 8,430,300 | 9693億3812万 | -8.77% | 14.55 | 1.4 |
08/25 | 2,300 | 2,493 | 2,260 | 2,263 | -5.56% | 8,638,800 | 8799億2057万 | -17.7% | 13.21 | 1.27 |
08/24 | 2,467 | 2,487 | 2,387 | 2,397 | -5.64% | 5,292,900 | 9317億5683万 | -13.79% | 13.98 | 1.34 |
08/21 | 2,587 | 2,610 | 2,527 | 2,540 | -4.03% | 4,221,600 | 9874億8082万 | -9.42% | 14.82 | 1.42 |
08/20 | 2,643 | 2,680 | 2,633 | 2,647 | +0.89% | 4,093,500 | 1兆289億 | -6.21% | 15.44 | 1.48 |
08/19 | 2,750 | 2,763 | 2,617 | 2,623 | -4.72% | 5,454,600 | 1兆198億 | -7.43% | 15.31 | 1.47 |
08/18 | 2,760 | 2,787 | 2,743 | 2,753 | -0.36% | 1,497,900 | 1兆704億 | -3.29% | 16.06 | 1.54 |
08/17 | 2,777 | 2,793 | 2,747 | 2,763 | 0% | 1,533,300 | 1兆743億 | -3.18% | 16.12 | 1.55 |
08/14 | 2,787 | 2,797 | 2,753 | 2,763 | -0.36% | 3,035,700 | 1兆743億 | -3.35% | 16.12 | 1.55 |
08/13 | 2,740 | 2,790 | 2,733 | 2,773 | +2.59% | 2,878,800 | 1兆781億 | -3.27% | 16.18 | 1.55 |
08/12 | 2,743 | 2,807 | 2,690 | 2,703 | -2.17% | 3,311,100 | 1兆509億 | -5.87% | 15.77 | 1.51 |
08/11 | 2,790 | 2,827 | 2,740 | 2,763 | +0.12% | 3,127,200 | 1兆743億 | -4.18% | 16.12 | 1.55 |
08/10 | 2,760 | 2,790 | 2,730 | 2,760 | -0.72% | 2,505,000 | 1兆730億 | -4.63% | 16.1 | 1.55 |
08/07 | 2,753 | 2,790 | 2,753 | 2,780 | +0.97% | 2,237,400 | 1兆807億 | -4.4% | 16.22 | 1.56 |
08/06 | 2,773 | 2,797 | 2,750 | 2,753 | +0.36% | 2,678,400 | 1兆704億 | -5.74% | 16.06 | 1.54 |